Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 430.50 | 433.99 | 427.37 | 428.22 | 1,526,292 | -2.63(-0.61%) |
May 30, 2023 | 427.63 | 433.76 | 425.12 | 430.85 | 890,852 | -0.16(-0.04%) |
May 26, 2023 | 425.40 | 434.14 | 425.40 | 431.00 | 879,706 | +6.57(+1.55%) |
May 25, 2023 | 429.16 | 430.74 | 420.12 | 424.44 | 930,054 | -7.76(-1.80%) |
May 24, 2023 | 433.76 | 437.01 | 432.14 | 432.20 | 678,845 | -1.56(-0.36%) |
May 23, 2023 | 431.94 | 436.54 | 431.05 | 433.76 | 590,857 | -0.04(-0.01%) |
May 22, 2023 | 432.84 | 435.86 | 429.26 | 433.80 | 519,613 | -0.24(-0.05%) |
May 19, 2023 | 436.04 | 436.96 | 431.56 | 434.03 | 473,702 | -0.28(-0.07%) |
May 18, 2023 | 436.73 | 437.57 | 428.59 | 434.31 | 529,690 | -3.66(-0.84%) |
May 17, 2023 | 429.81 | 439.01 | 428.42 | 437.98 | 774,608 | +11.46(+2.69%) |
May 16, 2023 | 430.78 | 431.13 | 426.34 | 426.51 | 458,483 | -3.66(-0.85%) |
May 15, 2023 | 429.57 | 430.87 | 426.87 | 430.17 | 501,524 | +0.60(+0.14%) |
May 12, 2023 | 427.94 | 432.56 | 425.67 | 429.58 | 765,520 | +2.85(+0.67%) |
May 11, 2023 | 429.71 | 431.09 | 424.11 | 426.73 | 713,943 | -7.03(-1.62%) |
May 10, 2023 | 433.83 | 435.69 | 429.52 | 433.76 | 571,571 | +0.70(+0.16%) |
May 09, 2023 | 433.73 | 435.77 | 431.64 | 433.05 | 472,111 | +0.07(+0.02%) |
May 08, 2023 | 438.95 | 441.51 | 432.62 | 432.98 | 426,932 | -4.47(-1.02%) |
May 05, 2023 | 434.18 | 439.06 | 432.68 | 437.46 | 484,899 | +4.48(+1.04%) |
May 04, 2023 | 434.00 | 435.95 | 426.09 | 432.97 | 659,484 | -1.45(-0.33%) |
May 03, 2023 | 438.16 | 442.81 | 434.29 | 434.42 | 531,278 | -4.99(-1.14%) |
May 02, 2023 | 451.19 | 451.19 | 439.19 | 439.42 | 786,824 | -13.62(-3.01%) |
May 01, 2023 | 452.28 | 456.28 | 449.97 | 453.04 | 643,771 | +1.42(+0.31%) |
Apr 28, 2023 | 450.73 | 451.91 | 445.99 | 451.62 | 723,954 | +3.51(+0.78%) |
Apr 27, 2023 | 443.01 | 450.05 | 433.73 | 448.10 | 1,400,302 | +8.41(+1.91%) |
Apr 26, 2023 | 453.01 | 454.61 | 439.67 | 439.69 | 1,465,063 | -16.04(-3.52%) |
Apr 25, 2023 | 460.27 | 460.27 | 454.70 | 455.73 | 706,193 | -5.34(-1.16%) |
Apr 24, 2023 | 461.30 | 462.74 | 456.74 | 461.06 | 606,282 | -1.05(-0.23%) |
Apr 21, 2023 | 465.76 | 465.76 | 459.02 | 462.11 | 1,551,941 | -2.14(-0.46%) |
Apr 20, 2023 | 468.39 | 468.39 | 462.19 | 464.25 | 522,615 | -2.83(-0.61%) |
Apr 19, 2023 | 470.40 | 472.69 | 466.23 | 467.08 | 492,928 | -2.35(-0.50%) |
Apr 18, 2023 | 465.78 | 473.28 | 465.78 | 469.44 | 772,251 | +4.58(+0.99%) |
Apr 17, 2023 | 463.09 | 467.68 | 461.51 | 464.85 | 611,207 | +2.17(+0.47%) |
Apr 14, 2023 | 460.70 | 463.19 | 458.95 | 462.68 | 512,669 | -1.56(-0.34%) |
Apr 13, 2023 | 462.12 | 466.10 | 459.84 | 464.24 | 551,547 | +1.36(+0.29%) |
Apr 12, 2023 | 457.65 | 464.79 | 456.28 | 462.88 | 587,223 | +4.41(+0.96%) |
Apr 11, 2023 | 466.15 | 466.15 | 457.74 | 458.47 | 671,032 | -8.10(-1.74%) |
Apr 10, 2023 | 461.12 | 468.16 | 461.12 | 466.57 | 607,683 | +6.02(+1.31%) |
Apr 06, 2023 | 464.75 | 466.29 | 458.49 | 460.55 | 588,173 | -0.51(-0.11%) |
Apr 05, 2023 | 457.44 | 463.69 | 457.44 | 461.05 | 722,143 | +2.75(+0.60%) |
Apr 04, 2023 | 458.92 | 462.06 | 455.27 | 458.30 | 505,860 | -1.07(-0.23%) |
Apr 03, 2023 | 453.60 | 461.68 | 452.97 | 459.37 | 589,908 | +7.31(+1.62%) |
Mar 31, 2023 | 453.29 | 453.62 | 449.83 | 452.06 | 654,307 | +0.72(+0.16%) |
Mar 30, 2023 | 450.82 | 453.23 | 448.90 | 451.33 | 553,093 | -0.58(-0.13%) |
Mar 29, 2023 | 449.76 | 452.90 | 447.92 | 451.91 | 596,711 | +2.52(+0.56%) |
Mar 28, 2023 | 448.72 | 451.84 | 448.01 | 449.39 | 523,689 | +0.73(+0.16%) |
Mar 27, 2023 | 449.48 | 450.18 | 445.65 | 448.66 | 639,974 | +2.94(+0.66%) |
Mar 24, 2023 | 435.76 | 446.65 | 433.73 | 445.72 | 1,027,914 | +10.58(+2.43%) |
Mar 23, 2023 | 434.72 | 436.72 | 431.49 | 435.14 | 1,147,919 | +0.82(+0.19%) |
Mar 22, 2023 | 440.80 | 442.93 | 433.81 | 434.31 | 764,718 | -6.25(-1.42%) |
Mar 21, 2023 | 444.29 | 445.14 | 437.71 | 440.56 | 694,665 | +0.70(+0.16%) |
Mar 20, 2023 | 435.95 | 442.84 | 435.69 | 439.86 | 676,483 | +5.54(+1.28%) |
Mar 17, 2023 | 440.39 | 440.74 | 432.07 | 434.31 | 1,633,494 | -6.41(-1.46%) |
Mar 16, 2023 | 439.71 | 446.43 | 438.62 | 440.73 | 1,103,694 | +1.22(+0.28%) |
Mar 15, 2023 | 439.57 | 446.83 | 430.66 | 439.50 | 1,551,991 | -4.66(-1.05%) |
Mar 14, 2023 | 448.32 | 450.35 | 439.83 | 444.17 | 1,821,094 | -3.99(-0.89%) |
Mar 13, 2023 | 445.17 | 453.18 | 444.22 | 448.16 | 1,263,690 | -2.00(-0.44%) |
Mar 10, 2023 | 448.93 | 453.50 | 447.62 | 450.16 | 788,802 | +0.72(+0.16%) |
Mar 09, 2023 | 459.80 | 459.80 | 448.61 | 449.43 | 852,728 | -6.08(-1.33%) |
Mar 08, 2023 | 462.12 | 465.68 | 451.27 | 455.51 | 1,122,973 | -6.81(-1.47%) |
Mar 07, 2023 | 461.00 | 466.01 | 460.83 | 462.32 | 942,932 | +1.94(+0.42%) |
Mar 06, 2023 | 456.85 | 464.47 | 456.21 | 460.38 | 777,487 | +2.78(+0.61%) |
Mar 03, 2023 | 460.34 | 460.85 | 454.80 | 457.60 | 742,407 | -0.87(-0.19%) |
Mar 02, 2023 | 450.69 | 459.07 | 450.69 | 458.47 | 560,734 | +5.60(+1.24%) |